Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.07 | 48.21 | 48.03 | 48.15 | 56,616 | +0.14(+0.30%) |
Jul 30, 2018 | 48.11 | 48.16 | 47.94 | 48.01 | 45,085 | -0.12(-0.26%) |
Jul 27, 2018 | 48.36 | 48.36 | 48.01 | 48.13 | 40,565 | -0.11(-0.22%) |
Jul 26, 2018 | 48.21 | 48.33 | 48.18 | 48.24 | 102,308 | -0.12(-0.26%) |
Jul 25, 2018 | 47.92 | 48.37 | 47.92 | 48.37 | 52,147 | +0.32(+0.66%) |
Jul 24, 2018 | 47.98 | 48.14 | 47.92 | 48.05 | 75,113 | +0.29(+0.61%) |
Jul 23, 2018 | 47.72 | 47.81 | 47.68 | 47.75 | 62,707 | -0.10(-0.20%) |
Jul 20, 2018 | 47.71 | 47.87 | 47.71 | 47.85 | 52,266 | +0.10(+0.20%) |
Jul 19, 2018 | 47.70 | 47.82 | 47.57 | 47.75 | 63,556 | -0.16(-0.33%) |
Jul 18, 2018 | 47.74 | 47.91 | 47.73 | 47.91 | 59,693 | +0.06(+0.13%) |
Jul 17, 2018 | 47.63 | 47.86 | 47.58 | 47.85 | 66,376 | +0.12(+0.26%) |
Jul 16, 2018 | 47.79 | 47.79 | 47.64 | 47.73 | 52,931 | -0.07(-0.15%) |
Jul 13, 2018 | 47.65 | 47.80 | 47.65 | 47.80 | 34,122 | +0.07(+0.15%) |
Jul 12, 2018 | 47.56 | 47.73 | 47.52 | 47.73 | 35,847 | +0.33(+0.69%) |
Jul 11, 2018 | 47.49 | 47.58 | 47.29 | 47.40 | 91,977 | -0.43(-0.91%) |
Jul 10, 2018 | 47.77 | 47.89 | 47.72 | 47.83 | 61,726 | +0.08(+0.17%) |
Jul 09, 2018 | 47.43 | 47.75 | 47.43 | 47.75 | 73,792 | +0.34(+0.71%) |
Jul 06, 2018 | 47.06 | 47.43 | 47.06 | 47.42 | 45,987 | +0.34(+0.72%) |
Jul 05, 2018 | 47.03 | 47.08 | 46.79 | 47.08 | 57,764 | +0.35(+0.76%) |
Jul 03, 2018 | 46.72 | 46.72 | 46.72 | 0 | -0.10(-0.22%) | |
Jul 02, 2018 | 46.49 | 46.83 | 46.49 | 46.83 | 43,367 | -0.13(-0.28%) |
Jun 29, 2018 | 47.13 | 46.96 | 51,824 | +0.19(+0.41%) | ||
Jun 28, 2018 | 46.51 | 46.82 | 46.47 | 46.77 | 46,610 | +0.17(+0.36%) |
Jun 27, 2018 | 46.95 | 47.08 | 46.52 | 46.60 | 107,600 | -0.38(-0.81%) |
Jun 26, 2018 | 46.90 | 47.05 | 46.85 | 46.98 | 48,964 | +0.08(+0.17%) |
Jun 25, 2018 | 47.17 | 47.31 | 46.70 | 46.90 | 67,800 | -0.54(-1.13%) |
Jun 22, 2018 | 47.43 | 47.50 | 47.40 | 47.43 | 57,906 | +0.23(+0.48%) |
Jun 21, 2018 | 47.38 | 47.38 | 47.12 | 47.21 | 83,763 | -0.26(-0.54%) |
Jun 20, 2018 | 47.43 | 47.52 | 47.41 | 47.46 | 49,274 | +0.05(+0.11%) |
Jun 19, 2018 | 47.19 | 47.41 | 47.11 | 47.41 | 66,820 | -0.24(-0.50%) |
Jun 18, 2018 | 47.44 | 47.65 | 47.40 | 47.65 | 42,582 | -0.16(-0.33%) |
Jun 15, 2018 | 47.80 | 47.62 | 47.80 | 50,258 | -0.11(-0.22%) | |
Jun 14, 2018 | 48.00 | 48.06 | 47.88 | 47.91 | 66,651 | -0.06(-0.13%) |
Jun 13, 2018 | 48.04 | 48.12 | 47.86 | 47.97 | 50,945 | -0.04(-0.07%) |
Jun 12, 2018 | 48.05 | 48.10 | 47.92 | 48.01 | 35,671 | -0.10(-0.20%) |
Jun 11, 2018 | 48.08 | 48.16 | 47.97 | 48.10 | 93,384 | +0.11(+0.24%) |
Jun 08, 2018 | 47.86 | 48.01 | 47.80 | 47.99 | 36,611 | +0.07(+0.15%) |
Jun 07, 2018 | 48.08 | 48.08 | 47.82 | 47.92 | 49,355 | -0.09(-0.19%) |
Jun 06, 2018 | 48.01 | 47.73 | 48.01 | 71,806 | +0.29(+0.61%) | |
Jun 05, 2018 | 47.74 | 47.75 | 47.59 | 47.72 | 49,537 | +0.04(+0.07%) |
Jun 04, 2018 | 47.69 | 47.82 | 47.68 | 47.68 | 43,512 | +0.13(+0.28%) |
Jun 01, 2018 | 47.41 | 47.57 | 47.41 | 47.55 | 41,056 | +0.33(+0.71%) |
May 31, 2018 | 47.38 | 47.38 | 47.15 | 47.21 | 33,374 | -0.21(-0.45%) |
May 30, 2018 | 47.23 | 47.44 | 47.12 | 47.43 | 57,848 | +0.47(+0.99%) |
May 29, 2018 | 47.14 | 47.21 | 46.76 | 46.96 | 78,252 | -0.48(-1.02%) |
May 25, 2018 | 47.44 | 47.44 | 47.44 | 0 | -0.11(-0.24%) | |
May 24, 2018 | 47.64 | 47.64 | 47.30 | 47.56 | 50,897 | -0.12(-0.26%) |
May 23, 2018 | 47.44 | 47.69 | 47.38 | 47.68 | 44,212 | -0.07(-0.15%) |
May 22, 2018 | 47.86 | 47.93 | 47.71 | 47.75 | 31,921 | -0.04(-0.07%) |
May 21, 2018 | 47.71 | 47.82 | 47.71 | 47.79 | 51,734 | +0.24(+0.50%) |
May 18, 2018 | 47.54 | 47.59 | 47.43 | 47.55 | 69,405 | -0.03(-0.06%) |
May 17, 2018 | 47.63 | 47.74 | 47.51 | 47.58 | 33,726 | -0.11(-0.24%) |
May 16, 2018 | 47.52 | 47.73 | 47.52 | 47.69 | 58,035 | +0.17(+0.35%) |
May 15, 2018 | 47.57 | 47.58 | 47.37 | 47.52 | 41,886 | -0.33(-0.68%) |
May 14, 2018 | 47.87 | 48.02 | 47.81 | 47.85 | 108,069 | +0.02(+0.04%) |
May 11, 2018 | 47.77 | 47.87 | 47.70 | 47.83 | 60,765 | +0.13(+0.28%) |
May 10, 2018 | 47.52 | 47.79 | 47.51 | 47.70 | 63,252 | +0.33(+0.69%) |
May 09, 2018 | 47.21 | 47.40 | 47.12 | 47.37 | 82,809 | +0.22(+0.47%) |
May 08, 2018 | 47.06 | 47.16 | 46.97 | 47.15 | 35,870 | +0.06(+0.13%) |
May 07, 2018 | 47.00 | 47.23 | 47.00 | 47.09 | 77,050 | +0.06(+0.13%) |
May 04, 2018 | 46.61 | 47.17 | 46.61 | 47.03 | 28,706 | +0.26(+0.56%) |
May 03, 2018 | 46.81 | 46.91 | 46.43 | 46.77 | 56,844 | -0.06(-0.13%) |
May 02, 2018 | 47.02 | 47.14 | 46.78 | 46.83 | 40,171 | -0.17(-0.36%) |
May 01, 2018 | 46.89 | 46.99 | 46.68 | 46.99 | 61,354 | -0.03(-0.06%) |
Apr 30, 2018 | 47.31 | 47.36 | 47.01 | 47.02 | 67,844 | -0.20(-0.43%) |
Apr 27, 2018 | 47.27 | 47.28 | 47.14 | 47.22 | 99,584 | +0.10(+0.21%) |
Apr 26, 2018 | 47.01 | 47.28 | 46.96 | 47.13 | 52,177 | +0.27(+0.58%) |
Apr 25, 2018 | 46.83 | 46.90 | 46.56 | 46.85 | 54,257 | -0.04(-0.09%) |
Apr 24, 2018 | 47.41 | 47.43 | 46.70 | 46.90 | 63,475 | -0.36(-0.76%) |
Apr 23, 2018 | 47.31 | 47.38 | 47.08 | 47.26 | 35,011 | -0.04(-0.09%) |
Apr 20, 2018 | 47.51 | 47.51 | 47.23 | 47.30 | 43,652 | -0.31(-0.65%) |
Apr 19, 2018 | 47.72 | 47.82 | 47.47 | 47.61 | 53,709 | -0.21(-0.44%) |
Apr 18, 2018 | 47.83 | 47.89 | 47.72 | 47.82 | 66,366 | +0.10(+0.20%) |
Apr 17, 2018 | 47.57 | 47.79 | 47.49 | 47.72 | 66,476 | +0.33(+0.69%) |
Apr 16, 2018 | 47.38 | 47.46 | 47.27 | 47.40 | 47,681 | +0.26(+0.54%) |
Apr 13, 2018 | 47.44 | 47.44 | 47.07 | 47.14 | 47,107 | -0.16(-0.33%) |
Apr 12, 2018 | 47.21 | 47.37 | 47.16 | 47.30 | 64,898 | +0.20(+0.43%) |
Apr 11, 2018 | 47.04 | 47.27 | 47.04 | 47.10 | 39,481 | -0.16(-0.33%) |
Apr 10, 2018 | 47.15 | 47.30 | 47.02 | 47.26 | 65,570 | +0.53(+1.13%) |
Apr 09, 2018 | 46.77 | 47.10 | 46.65 | 46.73 | 43,097 | +0.21(+0.45%) |
Apr 06, 2018 | 46.92 | 47.07 | 46.34 | 46.52 | 57,905 | -0.60(-1.27%) |
Apr 05, 2018 | 47.10 | 47.25 | 46.93 | 47.12 | 114,908 | +0.23(+0.49%) |
Apr 04, 2018 | 46.05 | 46.89 | 46.00 | 46.89 | 73,733 | +0.30(+0.64%) |
Apr 03, 2018 | 46.46 | 46.59 | 46.21 | 46.59 | 79,314 | +0.38(+0.82%) |
Apr 02, 2018 | 46.78 | 46.84 | 45.93 | 46.21 | 82,272 | -0.70(-1.50%) |
Mar 29, 2018 | 46.91 | 46.91 | 46.91 | 0 | +0.49(+1.06%) | |
Mar 28, 2018 | 46.41 | 46.68 | 46.22 | 46.42 | 54,736 | +0.14(+0.30%) |
Mar 27, 2018 | 46.98 | 47.09 | 46.19 | 46.28 | 58,848 | -0.60(-1.29%) |
Mar 26, 2018 | 46.59 | 46.91 | 46.34 | 46.89 | 139,783 | +0.85(+1.85%) |
Mar 23, 2018 | 46.71 | 46.84 | 46.04 | 46.04 | 117,427 | -0.67(-1.43%) |
Mar 22, 2018 | 47.15 | 47.27 | 46.63 | 46.70 | 69,635 | -0.77(-1.63%) |
Mar 21, 2018 | 47.48 | 47.72 | 47.43 | 47.48 | 45,270 | -0.04(-0.07%) |
Mar 20, 2018 | 47.53 | 47.58 | 47.41 | 47.51 | 87,552 | +0.06(+0.13%) |
Mar 19, 2018 | 47.71 | 47.71 | 47.22 | 47.45 | 73,654 | -0.47(-0.99%) |
Mar 16, 2018 | 47.88 | 48.00 | 47.83 | 47.92 | 93,233 | +0.00(+0.00%) |
Mar 15, 2018 | 48.00 | 48.05 | 47.80 | 47.92 | 54,529 | -0.01(-0.02%) |
Mar 14, 2018 | 48.19 | 48.19 | 47.86 | 47.93 | 118,240 | -0.07(-0.15%) |
Mar 13, 2018 | 48.41 | 48.45 | 47.88 | 48.00 | 119,341 | -0.25(-0.53%) |
Mar 12, 2018 | 48.27 | 48.34 | 48.16 | 48.26 | 70,720 | +0.04(+0.07%) |
Mar 09, 2018 | 47.87 | 48.22 | 47.80 | 48.22 | 94,889 | +0.53(+1.12%) |
Mar 08, 2018 | 47.67 | 47.71 | 47.52 | 47.69 | 57,137 | +0.17(+0.35%) |
Mar 07, 2018 | 47.60 | 47.52 | 134,775 | -0.05(-0.11%) | ||
Mar 06, 2018 | 47.50 | 47.61 | 47.38 | 47.57 | 135,251 | +0.24(+0.50%) |
Mar 05, 2018 | 46.84 | 47.40 | 46.84 | 47.34 | 70,070 | +0.25(+0.54%) |
Mar 02, 2018 | 46.74 | 47.12 | 46.56 | 47.08 | 90,144 | +0.14(+0.30%) |
Mar 01, 2018 | 47.35 | 47.45 | 46.63 | 46.94 | 100,202 | -0.43(-0.91%) |
Feb 28, 2018 | 47.86 | 47.91 | 47.37 | 47.37 | 79,805 | -0.39(-0.81%) |
Feb 27, 2018 | 48.26 | 48.34 | 47.76 | 47.76 | 103,782 | -0.62(-1.29%) |
Feb 26, 2018 | 48.31 | 48.41 | 48.03 | 48.38 | 73,429 | +0.43(+0.90%) |
Feb 23, 2018 | 47.70 | 48.01 | 47.62 | 47.95 | 64,799 | +0.46(+0.98%) |
Feb 22, 2018 | 47.55 | 47.79 | 47.40 | 47.48 | 61,744 | +0.07(+0.15%) |
Feb 21, 2018 | 47.70 | 48.01 | 47.36 | 47.41 | 81,786 | -0.18(-0.37%) |
Feb 20, 2018 | 47.80 | 47.84 | 47.44 | 47.59 | 109,703 | -0.30(-0.62%) |
Feb 16, 2018 | 47.89 | 47.89 | 47.89 | 0 | +0.10(+0.20%) | |
Feb 15, 2018 | 47.56 | 47.79 | 47.39 | 47.79 | 113,525 | +0.46(+0.98%) |
Feb 14, 2018 | 46.63 | 47.41 | 46.48 | 47.33 | 105,575 | +0.53(+1.12%) |
Feb 13, 2018 | 46.67 | 46.84 | 46.50 | 46.80 | 156,963 | +0.13(+0.28%) |
Feb 12, 2018 | 46.50 | 46.92 | 46.31 | 46.67 | 80,097 | +0.58(+1.26%) |
Feb 09, 2018 | 46.15 | 46.37 | 45.20 | 46.09 | 159,963 | +0.21(+0.46%) |
Feb 08, 2018 | 47.11 | 47.12 | 45.82 | 45.88 | 131,760 | -1.16(-2.46%) |
Feb 07, 2018 | 47.27 | 47.59 | 47.04 | 47.04 | 141,564 | -0.33(-0.70%) |
Feb 06, 2018 | 46.27 | 47.54 | 46.06 | 47.37 | 183,091 | +0.30(+0.63%) |
Feb 05, 2018 | 47.93 | 48.07 | 46.51 | 47.07 | 258,456 | -1.17(-2.42%) |
Feb 02, 2018 | 48.78 | 49.05 | 48.23 | 48.24 | 148,723 | -0.87(-1.77%) |
Feb 01, 2018 | 49.19 | 49.31 | 49.06 | 49.11 | 74,232 | -0.11(-0.23%) |
Jan 31, 2018 | 49.37 | 49.38 | 49.09 | 49.22 | 141,463 | +0.04(+0.07%) |
Jan 30, 2018 | 49.33 | 49.40 | 49.25 | 49.19 | 77,906 | -0.41(-0.83%) |
Jan 29, 2018 | 49.73 | 49.76 | 49.55 | 49.60 | 82,646 | -0.32(-0.63%) |
Jan 26, 2018 | 49.67 | 49.93 | 49.57 | 49.91 | 70,327 | +0.34(+0.69%) |
Jan 25, 2018 | 49.71 | 49.71 | 49.41 | 49.57 | 92,203 | -0.03(-0.05%) |
Jan 24, 2018 | 49.69 | 49.75 | 49.44 | 49.60 | 94,799 | +0.06(+0.12%) |
Jan 23, 2018 | 49.41 | 49.54 | 49.40 | 49.54 | 64,266 | +0.14(+0.28%) |
Jan 22, 2018 | 49.13 | 49.40 | 49.13 | 49.40 | 115,450 | +0.35(+0.72%) |
Jan 19, 2018 | 49.09 | 49.12 | 48.98 | 49.05 | 75,850 | +0.09(+0.18%) |
Jan 18, 2018 | 48.91 | 48.99 | 48.84 | 48.96 | 76,865 | -0.03(-0.07%) |
Jan 17, 2018 | 48.98 | 49.06 | 48.76 | 48.99 | 80,656 | +0.28(+0.58%) |
Jan 16, 2018 | 48.97 | 49.01 | 48.58 | 48.71 | 105,950 | -0.04(-0.09%) |
Jan 12, 2018 | 48.76 | 48.76 | 48.76 | 0 | +0.27(+0.56%) | |
Jan 11, 2018 | 48.26 | 48.48 | 48.26 | 48.48 | 72,578 | +0.28(+0.58%) |
Jan 10, 2018 | 48.24 | 48.25 | 48.11 | 48.20 | 85,492 | -0.10(-0.20%) |
Jan 09, 2018 | 48.29 | 48.35 | 48.22 | 48.30 | 88,730 | +0.08(+0.16%) |
Jan 08, 2018 | 48.28 | 48.28 | 48.14 | 48.22 | 119,274 | -0.04(-0.09%) |
Jan 05, 2018 | 48.12 | 48.27 | 48.05 | 48.27 | 239,322 | +0.25(+0.51%) |
Jan 04, 2018 | 47.96 | 48.06 | 47.95 | 48.02 | 209,085 | +0.25(+0.53%) |
Jan 03, 2018 | 47.61 | 47.77 | 47.60 | 47.77 | 96,599 | +0.23(+0.48%) |
Jan 02, 2018 | 47.41 | 47.54 | 47.34 | 47.54 | 182,101 | +0.29(+0.61%) |
Dec 29, 2017 | 47.25 | 47.25 | 47.25 | 0 | -0.03(-0.06%) | |
Dec 28, 2017 | 47.31 | 47.34 | 47.20 | 47.27 | 96,436 | +0.14(+0.30%) |
Dec 27, 2017 | 47.12 | 47.21 | 47.10 | 47.13 | 52,272 | +0.05(+0.11%) |
Dec 26, 2017 | 47.09 | 47.12 | 47.06 | 47.08 | 38,407 | -0.03(-0.05%) |
Dec 22, 2017 | 47.10 | 47.11 | 47.03 | 47.11 | 85,930 | +0.03(+0.05%) |
Dec 21, 2017 | 47.06 | 47.15 | 46.99 | 47.08 | 67,373 | +0.14(+0.31%) |
Dec 20, 2017 | 47.06 | 47.06 | 46.87 | 46.94 | 71,631 | -0.06(-0.13%) |
Dec 19, 2017 | 47.63 | 47.63 | 46.97 | 47.00 | 161,133 | -0.14(-0.30%) |
Dec 18, 2017 | 47.02 | 47.19 | 46.92 | 47.14 | 73,027 | +0.40(+0.85%) |
Dec 15, 2017 | 46.69 | 46.85 | 46.66 | 46.74 | 64,696 | +0.09(+0.20%) |
Dec 14, 2017 | 46.80 | 46.80 | 46.59 | 46.65 | 59,269 | -0.16(-0.34%) |
Dec 13, 2017 | 46.74 | 46.87 | 46.70 | 46.81 | 96,288 | +0.11(+0.23%) |
Dec 12, 2017 | 46.68 | 46.73 | 46.61 | 46.70 | 80,344 | +0.03(+0.07%) |
Dec 11, 2017 | 46.63 | 46.71 | 46.59 | 46.67 | 96,463 | +0.08(+0.16%) |
Dec 08, 2017 | 46.57 | 46.62 | 46.49 | 46.59 | 102,836 | +0.19(+0.42%) |
Dec 07, 2017 | 46.24 | 46.46 | 46.24 | 46.40 | 80,034 | +0.13(+0.27%) |
Dec 06, 2017 | 46.29 | 46.35 | 46.26 | 46.27 | 46,847 | -0.14(-0.31%) |
Dec 05, 2017 | 46.48 | 46.58 | 46.33 | 46.41 | 53,709 | -0.04(-0.09%) |
Dec 04, 2017 | 46.77 | 46.81 | 46.46 | 46.46 | 71,564 | -0.13(-0.27%) |
Dec 01, 2017 | 46.59 | 46.65 | 46.32 | 46.58 | 82,852 | -0.06(-0.13%) |
Nov 30, 2017 | 46.59 | 46.72 | 46.57 | 46.64 | 83,139 | +0.21(+0.45%) |
Nov 29, 2017 | 46.56 | 46.60 | 46.42 | 46.43 | 147,179 | -0.11(-0.24%) |
Nov 28, 2017 | 46.32 | 46.63 | 46.32 | 46.54 | 37,577 | +0.20(+0.44%) |
Nov 27, 2017 | 46.40 | 46.45 | 46.30 | 46.34 | 51,982 | -0.11(-0.24%) |
Nov 24, 2017 | 46.45 | 46.47 | 46.44 | 46.45 | 14,731 | +0.16(+0.35%) |
Nov 22, 2017 | 46.33 | 46.40 | 46.27 | 46.29 | 79,711 | -0.01(-0.02%) |
Nov 21, 2017 | 46.20 | 46.31 | 46.20 | 46.30 | 87,406 | +0.29(+0.62%) |
Nov 20, 2017 | 45.98 | 46.03 | 45.97 | 46.01 | 84,111 | +0.08(+0.18%) |
Nov 17, 2017 | 45.94 | 45.98 | 45.88 | 45.92 | 55,010 | -0.06(-0.13%) |
Nov 16, 2017 | 45.77 | 46.03 | 45.77 | 45.98 | 69,492 | +0.38(+0.83%) |
Nov 15, 2017 | 45.60 | 45.66 | 45.47 | 45.60 | 58,740 | -0.19(-0.41%) |
Nov 14, 2017 | 45.71 | 45.79 | 45.63 | 45.79 | 53,685 | -0.04(-0.09%) |
Nov 13, 2017 | 45.67 | 45.86 | 45.67 | 45.83 | 57,550 | -0.06(-0.14%) |
Nov 10, 2017 | 45.87 | 45.93 | 45.85 | 45.89 | 71,145 | -0.06(-0.12%) |
Nov 09, 2017 | 45.92 | 46.02 | 45.76 | 45.95 | 57,562 | -0.19(-0.42%) |
Nov 08, 2017 | 46.09 | 46.19 | 46.07 | 46.14 | 62,864 | +0.05(+0.11%) |
Nov 07, 2017 | 46.15 | 46.19 | 46.03 | 46.09 | 66,360 | -0.10(-0.22%) |
Nov 06, 2017 | 46.08 | 46.21 | 46.07 | 46.19 | 43,854 | +0.13(+0.28%) |
Nov 03, 2017 | 46.03 | 46.09 | 45.95 | 46.07 | 71,739 | +0.03(+0.05%) |
Nov 02, 2017 | 45.96 | 46.04 | 45.88 | 46.04 | 47,526 | +0.03(+0.07%) |
Nov 01, 2017 | 46.25 | 46.25 | 45.94 | 46.01 | 67,553 | +0.12(+0.26%) |
Oct 31, 2017 | 45.85 | 45.98 | 45.82 | 45.89 | 124,425 | +0.11(+0.24%) |
Oct 30, 2017 | 45.87 | 45.87 | 45.76 | 45.78 | 182,140 | -0.08(-0.18%) |
Oct 27, 2017 | 45.75 | 45.87 | 45.66 | 45.87 | 36,400 | +0.21(+0.46%) |
Oct 26, 2017 | 45.69 | 45.73 | 45.60 | 45.65 | 74,240 | +0.09(+0.20%) |
Oct 25, 2017 | 45.69 | 45.71 | 45.40 | 45.56 | 58,908 | -0.21(-0.46%) |
Oct 24, 2017 | 45.73 | 45.81 | 45.72 | 45.77 | 56,383 | +0.05(+0.11%) |
Oct 23, 2017 | 45.90 | 45.90 | 45.70 | 45.72 | 38,444 | -0.10(-0.21%) |
Oct 20, 2017 | 45.83 | 45.86 | 45.73 | 45.82 | 45,514 | +0.11(+0.23%) |
Oct 19, 2017 | 45.65 | 45.74 | 45.60 | 45.71 | 56,290 | -0.11(-0.24%) |
Oct 18, 2017 | 45.77 | 45.85 | 45.76 | 45.82 | 47,876 | +0.05(+0.11%) |
Oct 17, 2017 | 45.70 | 45.77 | 45.67 | 45.77 | 39,547 | -0.05(-0.11%) |
Oct 16, 2017 | 45.84 | 45.86 | 45.74 | 45.82 | 53,375 | +0.01(+0.02%) |
Oct 13, 2017 | 45.83 | 45.95 | 45.74 | 45.81 | 75,261 | +0.16(+0.35%) |
Oct 12, 2017 | 45.70 | 45.71 | 45.62 | 45.65 | 47,192 | -0.03(-0.06%) |
Oct 11, 2017 | 45.59 | 45.68 | 45.58 | 45.68 | 47,242 | +0.08(+0.19%) |
Oct 10, 2017 | 45.50 | 45.60 | 45.46 | 45.60 | 47,554 | +0.22(+0.48%) |
Oct 09, 2017 | 45.49 | 45.49 | 45.28 | 45.38 | 61,321 | -0.04(-0.09%) |
Oct 06, 2017 | 45.34 | 45.42 | 45.31 | 45.42 | 62,250 | -0.03(-0.07%) |
Oct 05, 2017 | 45.43 | 45.47 | 45.33 | 45.45 | 94,263 | +0.18(+0.39%) |
Oct 04, 2017 | 45.35 | 45.38 | 45.24 | 45.27 | 63,771 | -0.07(-0.15%) |
Oct 03, 2017 | 45.27 | 45.34 | 45.22 | 45.34 | 50,343 | +0.15(+0.33%) |
Oct 02, 2017 | 45.13 | 45.19 | 45.08 | 45.19 | 55,057 | +0.08(+0.17%) |
Sep 29, 2017 | 44.98 | 45.12 | 44.93 | 45.12 | 50,600 | +0.19(+0.41%) |
Sep 28, 2017 | 44.96 | 44.96 | 44.81 | 44.93 | 35,179 | +0.13(+0.28%) |
Sep 27, 2017 | 44.76 | 44.91 | 44.68 | 44.81 | 57,290 | +0.02(+0.04%) |
Sep 26, 2017 | 44.85 | 44.87 | 44.73 | 44.79 | 37,779 | -0.04(-0.09%) |
Sep 25, 2017 | 44.86 | 44.93 | 44.71 | 44.83 | 35,854 | -0.10(-0.23%) |
Sep 22, 2017 | 44.91 | 44.98 | 44.88 | 44.93 | 38,465 | -0.02(-0.04%) |
Sep 21, 2017 | 44.97 | 45.00 | 44.88 | 44.95 | 37,910 | -0.02(-0.04%) |
Sep 20, 2017 | 45.10 | 45.11 | 44.79 | 44.97 | 44,684 | -0.11(-0.24%) |
Sep 19, 2017 | 45.05 | 45.07 | 44.98 | 45.07 | 54,042 | +0.08(+0.19%) |
Sep 18, 2017 | 44.94 | 45.03 | 44.91 | 44.99 | 56,898 | +0.08(+0.19%) |
Sep 15, 2017 | 44.86 | 44.91 | 44.78 | 44.91 | 58,846 | +0.05(+0.11%) |
Sep 14, 2017 | 44.72 | 44.86 | 44.70 | 44.86 | 56,937 | +0.03(+0.08%) |
Sep 13, 2017 | 44.84 | 44.85 | 44.75 | 44.82 | 40,426 | -0.04(-0.09%) |
Sep 12, 2017 | 45.02 | 45.02 | 44.81 | 44.86 | 39,691 | +0.07(+0.15%) |
Sep 11, 2017 | 44.70 | 44.83 | 44.67 | 44.80 | 38,306 | +0.37(+0.83%) |
Sep 08, 2017 | 44.48 | 44.52 | 44.43 | 44.43 | 24,583 | -0.08(-0.19%) |
Sep 07, 2017 | 44.53 | 44.53 | 44.43 | 44.51 | 36,442 | +0.15(+0.34%) |
Sep 06, 2017 | 44.36 | 44.39 | 44.28 | 44.36 | 40,731 | +0.13(+0.29%) |
Sep 05, 2017 | 44.43 | 44.43 | 44.08 | 44.23 | 77,758 | -0.24(-0.55%) |
Sep 01, 2017 | 44.50 | 44.50 | 44.41 | 44.48 | 45,320 | +0.07(+0.15%) |
Aug 31, 2017 | 44.28 | 44.43 | 44.23 | 44.41 | 178,929 | +0.26(+0.59%) |
Aug 30, 2017 | 44.03 | 44.16 | 44.01 | 44.15 | 37,749 | +0.12(+0.27%) |
Aug 29, 2017 | 43.85 | 44.10 | 43.85 | 44.03 | 48,103 | -0.03(-0.06%) |
Aug 28, 2017 | 44.17 | 44.17 | 44.03 | 44.06 | 37,224 | -0.03(-0.08%) |
Aug 25, 2017 | 44.08 | 44.18 | 44.06 | 44.09 | 184,717 | +0.16(+0.36%) |
Aug 24, 2017 | 44.06 | 44.06 | 43.91 | 43.93 | 31,398 | -0.07(-0.15%) |
Aug 23, 2017 | 43.95 | 44.03 | 43.91 | 44.00 | 31,747 | -0.04(-0.10%) |
Aug 22, 2017 | 43.88 | 44.06 | 43.78 | 44.04 | 78,302 | +0.29(+0.65%) |
Aug 21, 2017 | 43.74 | 43.79 | 43.65 | 43.75 | 49,098 | +0.01(+0.02%) |
Aug 18, 2017 | 43.72 | 43.85 | 43.64 | 43.74 | 84,540 | +0.06(+0.13%) |
Aug 17, 2017 | 44.06 | 44.09 | 43.67 | 43.69 | 44,744 | -0.49(-1.11%) |
Aug 16, 2017 | 44.08 | 44.18 | 44.08 | 44.17 | 28,110 | +0.21(+0.48%) |
Aug 15, 2017 | 44.13 | 44.13 | 43.93 | 43.96 | 52,573 | -0.13(-0.29%) |
Aug 14, 2017 | 43.98 | 44.10 | 43.96 | 44.09 | 40,268 | +0.35(+0.79%) |
Aug 11, 2017 | 43.69 | 43.80 | 43.65 | 43.74 | 49,609 | +0.03(+0.06%) |
Aug 10, 2017 | 44.07 | 44.09 | 43.71 | 43.72 | 39,680 | -0.51(-1.15%) |
Aug 09, 2017 | 44.17 | 44.23 | 44.07 | 44.23 | 490,797 | -0.08(-0.18%) |
Aug 08, 2017 | 44.38 | 44.53 | 44.25 | 44.31 | 82,771 | -0.08(-0.17%) |
Aug 07, 2017 | 44.39 | 44.44 | 44.35 | 44.38 | 48,661 | -0.02(-0.04%) |
Aug 04, 2017 | 44.36 | 44.40 | 44.28 | 44.40 | 45,902 | +0.06(+0.13%) |
Aug 03, 2017 | 44.35 | 44.36 | 44.27 | 44.34 | 45,098 | -0.03(-0.08%) |
Aug 02, 2017 | 44.32 | 44.38 | 44.25 | 44.38 | 31,832 | +0.06(+0.13%) |